股票概览
22.49
+0.81%
+0.18
22.03
开盘价
22.65
最高价
21.96
最低价
10,796
成交量
数据更新至: 2025-03-25
技术指标
23.40
MA5 (5日均线)
23.54
MA10 (10日均线)
23.23
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 22.03 | 22.65 | 21.96 | 22.49 | +0.81% | 10,796 | 24,123,810 |
| 2025-03-24 | 23.33 | 23.67 | 21.75 | 22.31 | -4.86% | 26,523 | 59,606,946 |
| 2025-03-21 | 24.05 | 24.3 | 23.39 | 23.45 | -3.5% | 17,201 | 40,812,649 |
| 2025-03-20 | 24.21 | 24.6 | 23.82 | 24.3 | -0.57% | 17,715 | 42,805,437 |
| 2025-03-19 | 24.2 | 24.8 | 24.1 | 24.44 | +0.41% | 21,304 | 52,180,378 |
| 2025-03-18 | 24.25 | 24.98 | 24.07 | 24.34 | +0.16% | 24,034 | 58,613,830 |
| 2025-03-17 | 23.49 | 24.7 | 23.3 | 24.3 | +3.45% | 34,466 | 82,941,346 |
| 2025-03-14 | 22.82 | 23.53 | 22.41 | 23.49 | +2.94% | 17,068 | 39,363,187 |
| 2025-03-13 | 23.59 | 23.59 | 22.48 | 22.82 | -2.6% | 16,690 | 38,071,802 |
| 2025-03-12 | 23.36 | 23.88 | 23.33 | 23.43 | +0.47% | 16,829 | 39,684,842 |
| 2025-03-11 | 23.17 | 23.52 | 22.79 | 23.32 | +0.09% | 15,359 | 35,588,037 |
| 2025-03-10 | 23.3 | 23.59 | 23.2 | 23.3 | +0.3% | 16,694 | 39,016,756 |
| 2025-03-07 | 23.28 | 23.66 | 23.1 | 23.23 | -0.77% | 16,187 | 37,762,517 |
| 2025-03-06 | 22.84 | 23.42 | 22.6 | 23.41 | +3.22% | 24,283 | 56,226,090 |
| 2025-03-05 | 22.55 | 22.76 | 22.31 | 22.68 | -0.44% | 11,933 | 26,874,793 |
| 2025-03-04 | 21.81 | 22.8 | 21.72 | 22.78 | +3.55% | 16,341 | 36,832,138 |
| 2025-03-03 | 22.19 | 22.58 | 21.93 | 22 | -0.63% | 12,612 | 28,119,771 |
| 2025-02-28 | 23 | 23.15 | 22.09 | 22.14 | -3.91% | 19,675 | 44,195,378 |
| 2025-02-27 | 23.47 | 23.49 | 22.69 | 23.04 | -1.5% | 18,952 | 43,649,791 |
| 2025-02-26 | 23.21 | 23.6 | 23 | 23.39 | +1.04% | 18,295 | 42,674,090 |
| 2025-02-25 | 23 | 23.32 | 22.81 | 23.15 | -0.17% | 20,969 | 48,492,346 |
| 2025-02-24 | 23 | 23.5 | 22.85 | 23.19 | +1.4% | 22,649 | 52,588,632 |
| 2025-02-21 | 22.8 | 22.87 | 22.42 | 22.87 | +0.26% | 17,252 | 39,116,102 |
| 2025-02-20 | 22.02 | 22.85 | 22 | 22.81 | +3.54% | 21,500 | 48,222,702 |
| 2025-02-19 | 21.3 | 22.18 | 21.14 | 22.03 | +4.01% | 15,024 | 32,829,605 |
| 2025-02-18 | 21.68 | 21.91 | 21.12 | 21.18 | -2.4% | 8,742 | 18,815,520 |
| 2025-02-17 | 21.46 | 21.73 | 21.44 | 21.7 | +0.79% | 9,363 | 20,224,756 |
| 2025-02-14 | 21.38 | 21.77 | 21.38 | 21.53 | 0% | 6,683 | 14,395,253 |
| 2025-02-13 | 22.13 | 22.18 | 21.42 | 21.53 | -2.58% | 9,232 | 20,032,275 |
| 2025-02-12 | 22.35 | 22.35 | 21.83 | 22.1 | -1.16% | 16,866 | 37,174,320 |
| 2025-02-11 | 22 | 22.69 | 21.65 | 22.36 | +1.13% | 20,313 | 44,996,195 |
| 2025-02-10 | 21.22 | 22.17 | 21.11 | 22.11 | +3.8% | 16,576 | 35,949,763 |
| 2025-02-07 | 21.39 | 21.65 | 21.1 | 21.3 | -0.23% | 12,582 | 26,989,710 |
| 2025-02-06 | 21.3 | 21.45 | 20.81 | 21.35 | +1.47% | 9,106 | 19,374,756 |
| 2025-02-05 | 20.98 | 21.2 | 20.74 | 21.04 | +1.74% | 6,428 | 13,481,802 |
| 2025-01-27 | 20.78 | 20.97 | 20.61 | 20.68 | -0.19% | 6,263 | 13,034,085 |
| 2025-01-24 | 20.18 | 20.74 | 20.09 | 20.72 | +2.68% | 6,349 | 12,947,932 |
| 2025-01-23 | 20.3 | 20.68 | 20.08 | 20.18 | +0.65% | 7,055 | 14,425,842 |
| 2025-01-22 | 20.01 | 20.25 | 19.89 | 20.05 | -0.15% | 5,852 | 11,755,186 |
| 2025-01-21 | 20.05 | 20.32 | 19.78 | 20.08 | -0.2% | 6,778 | 13,592,848 |
| 2025-01-20 | 19.86 | 20.36 | 19.86 | 20.12 | +1.31% | 6,177 | 12,428,300 |
| 2025-01-17 | 19.65 | 19.92 | 19.5 | 19.86 | +1.38% | 6,601 | 13,051,508 |
| 2025-01-16 | 19.98 | 20.26 | 19.5 | 19.59 | -2.1% | 10,770 | 21,375,028 |
| 2025-01-15 | 20.31 | 20.32 | 19.94 | 20.01 | -0.5% | 5,734 | 11,524,577 |
| 2025-01-14 | 19.24 | 20.11 | 19.23 | 20.11 | +5.56% | 7,648 | 15,151,553 |
| 2025-01-13 | 18.87 | 19.33 | 18.48 | 19.05 | +0.11% | 5,681 | 10,758,777 |
| 2025-01-10 | 19.53 | 19.8 | 19.03 | 19.03 | -2.96% | 7,587 | 14,760,814 |
| 2025-01-09 | 19.49 | 19.73 | 19.34 | 19.61 | +1.29% | 5,110 | 10,014,032 |
| 2025-01-08 | 19.49 | 19.6 | 18.81 | 19.36 | -0.72% | 6,692 | 12,917,601 |
| 2025-01-07 | 19.17 | 19.55 | 19.08 | 19.5 | +2.36% | 7,616 | 14,730,644 |
| 2025-01-06 | 19.12 | 19.47 | 18.6 | 19.05 | -1.19% | 8,972 | 17,097,413 |
| 2025-01-03 | 20.37 | 20.38 | 19.24 | 19.28 | -4.6% | 8,817 | 17,412,318 |
| 2025-01-02 | 20.5 | 20.89 | 20.09 | 20.21 | -1.41% | 8,043 | 16,423,062 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：